US Ecology Inc (NQ: ECOL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	37.93	38.58	36.48	36.88	163,619	-1.17(-3.07%)
Feb 26, 2016	36.73	38.07	36.60	38.04	85,994	+1.45(+3.95%)
Feb 25, 2016	36.14	36.69	35.73	36.60	69,249	+0.67(+1.86%)
Feb 24, 2016	36.70	36.70	34.61	35.93	283,454	-1.28(-3.43%)
Feb 23, 2016	35.89	37.90	35.87	37.21	139,783	+1.51(+4.22%)
Feb 22, 2016	34.86	36.23	34.63	35.70	166,068	+0.57(+1.62%)
Feb 19, 2016	33.27	36.81	32.18	35.13	200,708	+3.29(+10.33%)
Feb 18, 2016	31.32	31.92	31.31	31.84	102,106	+0.47(+1.49%)
Feb 17, 2016	31.41	31.62	31.31	31.37	116,987	+0.23(+0.74%)
Feb 16, 2016	31.10	31.24	30.80	31.15	118,590	+0.31(+1.00%)
Feb 12, 2016	30.60	30.84	30.84	30.84	108,563	+0.48(+1.58%)
Feb 11, 2016	30.46	30.74	29.79	30.36	145,085	-0.58(-1.87%)
Feb 10, 2016	30.97	31.72	30.91	30.94	117,416	+0.19(+0.62%)
Feb 09, 2016	30.59	30.98	30.59	30.75	78,702	-0.27(-0.87%)
Feb 08, 2016	30.87	31.21	30.32	31.02	104,571	-0.27(-0.86%)
Feb 05, 2016	32.26	32.70	31.28	31.28	83,800	-1.11(-3.42%)
Feb 04, 2016	32.33	32.89	32.03	32.39	65,074	-0.09(-0.28%)
Feb 03, 2016	33.08	33.08	31.93	32.48	70,782	-0.44(-1.33%)
Feb 02, 2016	33.10	33.20	32.62	32.92	82,259	-0.59(-1.76%)
Feb 01, 2016	33.71	34.17	33.41	33.51	77,045	-0.35(-1.03%)
Jan 29, 2016	32.41	33.90	32.33	33.86	101,390	+1.52(+4.72%)
Jan 28, 2016	32.51	32.98	32.17	32.33	67,187	+0.03(+0.09%)
Jan 27, 2016	33.47	33.47	32.22	32.30	96,469	-1.33(-3.94%)
Jan 26, 2016	32.76	33.82	31.65	33.63	293,975	+0.20(+0.60%)
Jan 25, 2016	33.55	33.73	33.20	33.43	80,338	-0.22(-0.65%)
Jan 22, 2016	32.97	33.74	32.68	33.65	70,839	+1.02(+3.12%)
Jan 21, 2016	32.75	32.88	31.90	32.63	130,586	-0.24(-0.73%)
Jan 20, 2016	31.98	33.24	31.33	32.87	90,403	+0.40(+1.23%)
Jan 19, 2016	33.97	34.02	32.18	32.47	99,609	-1.25(-3.69%)
Jan 15, 2016	33.80	33.72	33.72	33.72	150,102	-0.97(-2.79%)
Jan 14, 2016	33.61	35.08	33.61	34.68	142,200	+1.16(+3.45%)
Jan 13, 2016	31.50	33.95	31.24	33.53	305,770	+2.15(+6.86%)
Jan 12, 2016	32.08	32.08	31.08	31.37	213,907	-0.45(-1.41%)
Jan 11, 2016	32.49	32.49	31.73	31.82	164,145	-0.46(-1.42%)
Jan 08, 2016	33.19	33.19	32.26	32.28	161,228	-0.57(-1.73%)
Jan 07, 2016	33.09	33.39	32.59	32.85	172,090	-0.91(-2.69%)
Jan 06, 2016	34.18	34.33	33.60	33.76	211,905	-0.82(-2.36%)
Jan 05, 2016	35.11	35.11	34.21	34.57	125,898	-0.36(-1.03%)
Jan 04, 2016	35.88	35.89	34.14	34.93	201,249	-1.39(-3.81%)
Dec 31, 2015	37.35	36.32	36.32	36.32	191,240	-1.17(-3.11%)
Dec 30, 2015	37.61	37.85	37.11	37.48	119,899	-0.14(-0.37%)
Dec 29, 2015	37.74	38.12	37.24	37.62	81,194	+0.05(+0.13%)
Dec 28, 2015	37.54	37.97	37.08	37.57	77,007	-0.03(-0.08%)
Dec 24, 2015	37.90	37.60	37.60	37.60	66,723	-0.51(-1.33%)
Dec 23, 2015	37.44	38.24	37.31	38.11	83,792	+0.95(+2.55%)
Dec 22, 2015	36.29	37.44	35.73	37.17	62,405	+0.99(+2.73%)
Dec 21, 2015	36.00	36.31	35.69	36.18	96,498	+0.56(+1.57%)
Dec 18, 2015	36.28	36.78	35.47	35.62	269,171	-0.88(-2.40%)
Dec 17, 2015	37.43	37.72	36.42	36.50	80,658	-1.00(-2.66%)
Dec 16, 2015	36.24	37.57	36.02	37.49	64,696	+1.39(+3.84%)
Dec 15, 2015	36.40	36.94	35.97	36.11	159,536	-0.07(-0.19%)
Dec 14, 2015	36.86	37.06	35.53	36.18	173,424	-0.72(-1.94%)
Dec 11, 2015	36.94	37.55	36.67	36.90	98,145	-0.64(-1.70%)
Dec 10, 2015	37.23	38.05	36.95	37.53	106,050	+0.24(+0.64%)
Dec 09, 2015	37.91	39.02	36.96	37.29	128,260	-0.82(-2.14%)
Dec 08, 2015	38.09	38.55	37.62	38.11	56,045	-0.36(-0.93%)
Dec 07, 2015	39.26	39.26	38.19	38.47	81,429	-0.90(-2.28%)
Dec 04, 2015	38.75	39.80	37.77	39.37	100,742	+0.62(+1.59%)
Dec 03, 2015	40.01	40.35	38.60	38.75	165,621	-1.10(-2.75%)
Dec 02, 2015	39.54	40.20	38.84	39.85	109,633	+0.29(+0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.